Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Short Term USD Emerging Markets Bond ETF (NY: EMSH )

64.73 UNCHANGED
Last Price Updated: 8:00 PM EDT, May 2, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 76.54 76.54 76.54 76.54 61 +1.19(+1.58%)
Apr 29, 2015 76.34 76.36 75.35 75.35 6,265 -1.33(-1.73%)
Apr 28, 2015 76.67 76.68 76.67 76.68 1,601 -0.02(-0.03%)
Apr 24, 2015 76.64 76.70 76.70 76.70 200 +1.32(+1.75%)
Apr 22, 2015 75.38 75.38 75.38 75.38 1 +0.31(+0.41%)
Apr 10, 2015 75.16 75.16 75.07 75.07 27 +0.53(+0.71%)
Apr 09, 2015 74.54 74.54 74.54 74.54 116 -0.44(-0.59%)
Apr 08, 2015 74.98 74.98 74.98 74.98 191 +0.21(+0.28%)
Mar 31, 2015 74.24 74.77 74.24 74.77 10 +0.60(+0.81%)
Mar 23, 2015 73.65 74.17 74.17 74.17 300 +0.11(+0.15%)
Mar 18, 2015 74.01 74.06 74.01 74.06 4 -0.44(-0.59%)
Mar 11, 2015 74.50 74.50 74.50 74.50 14 -0.46(-0.61%)
Mar 09, 2015 74.96 74.96 74.96 74.96 83 +0.20(+0.27%)
Mar 02, 2015 74.76 74.76 74.76 74.76 31 -0.30(-0.40%)
Feb 27, 2015 75.06 75.06 75.06 75.06 208 +0.82(+1.10%)
Feb 26, 2015 75.94 75.94 74.24 74.24 4,299 +0.12(+0.16%)
Feb 23, 2015 74.12 74.12 74.12 74.12 23 -0.88(-1.17%)
Feb 19, 2015 75.17 75.26 75.00 75.00 58 -0.36(-0.48%)
Feb 18, 2015 75.28 75.36 75.28 75.36 326 -0.64(-0.84%)
Feb 17, 2015 76.00 76.00 76.00 76.00 213 +1.35(+1.81%)
Feb 11, 2015 74.65 74.65 74.65 74.65 200 +0.28(+0.38%)
Feb 10, 2015 74.44 74.60 74.29 74.37 6,510 -0.47(-0.63%)
Feb 09, 2015 74.84 74.84 74.84 74.84 327 +0.96(+1.30%)
Feb 06, 2015 73.88 73.88 73.88 73.88 334 -0.38(-0.51%)
Feb 04, 2015 74.29 74.30 74.26 74.26 10 -0.41(-0.55%)
Jan 23, 2015 74.66 74.67 74.67 74.67 800 +1.66(+2.27%)
Jan 22, 2015 74.16 74.16 72.77 73.01 2,832 -1.05(-1.42%)
Jan 15, 2015 74.06 74.06 74.06 74.06 200 -0.40(-0.54%)
Jan 13, 2015 74.86 74.87 74.46 74.46 2 -0.28(-0.37%)
Jan 08, 2015 74.74 74.74 74.74 74.74 3 +2.63(+3.65%)
Jan 05, 2015 70.34 72.11 72.11 72.11 500 -0.70(-0.96%)
Jan 02, 2015 74.26 74.47 72.81 72.81 9,251 -2.58(-3.42%)
Dec 24, 2014 75.38 75.39 75.39 75.39 2,700 +0.68(+0.91%)
Dec 23, 2014 74.56 74.99 74.36 74.71 1,921 +0.31(+0.42%)
Dec 22, 2014 74.48 74.48 74.39 74.40 780 +0.18(+0.24%)
Dec 18, 2014 73.73 74.40 73.69 74.22 35 +0.20(+0.27%)
Dec 17, 2014 73.60 74.02 73.60 74.02 225 +1.00(+1.37%)
Dec 16, 2014 73.61 73.61 73.02 73.02 1,558 -1.51(-2.03%)
Dec 15, 2014 74.53 74.53 74.53 74.53 700 -0.31(-0.41%)
Dec 12, 2014 75.16 75.16 74.81 74.84 1,718 -1.27(-1.67%)
Dec 10, 2014 76.11 76.11 76.11 76.11 3 -0.76(-0.99%)
Dec 04, 2014 76.87 76.87 76.87 76.87 8 -0.40(-0.52%)
Dec 02, 2014 77.27 77.27 77.27 77.27 600 -0.16(-0.21%)
Dec 01, 2014 77.43 77.43 77.43 77.43 148 -0.57(-0.73%)
Nov 14, 2014 78.00 78.00 78.00 78.00 72 -0.11(-0.14%)
Nov 13, 2014 78.11 78.11 78.11 78.11 177 -0.28(-0.36%)
Nov 10, 2014 78.39 78.39 78.39 78.39 41 -0.89(-1.12%)
Nov 05, 2014 79.28 79.28 79.28 79.28 13 +0.39(+0.49%)
Oct 31, 2014 78.89 78.89 78.89 78.89 86 -0.03(-0.04%)
Oct 30, 2014 78.92 78.92 78.92 78.92 1,000 -0.38(-0.48%)
Oct 22, 2014 79.27 79.30 79.27 79.30 4 +0.00(+0.00%)
Oct 21, 2014 79.30 79.30 79.30 79.30 613 +0.55(+0.70%)
Oct 15, 2014 78.75 78.75 78.75 78.75 300 -0.48(-0.61%)
Oct 14, 2014 79.00 79.23 79.00 79.23 6,024 -0.11(-0.13%)
Oct 01, 2014 79.35 79.36 79.33 79.33 2 +0.32(+0.41%)
Sep 24, 2014 79.01 79.01 79.01 79.01 0 +0.00(+0.00%)
Sep 23, 2014 78.88 79.01 78.88 79.01 1,789 -0.52(-0.65%)
Sep 22, 2014 79.53 79.53 79.53 79.53 256 +0.73(+0.93%)
Sep 19, 2014 78.80 78.80 78.80 78.80 193 -0.87(-1.09%)
Sep 18, 2014 79.67 79.67 79.67 79.67 48 +0.00(+0.00%)
Sep 17, 2014 79.67 79.67 79.67 79.67 4 +0.00(+0.00%)
Sep 12, 2014 79.67 79.67 79.67 79.67 0 +0.00(+0.00%)
Sep 11, 2014 79.65 79.68 79.65 79.67 3,105 +0.37(+0.47%)
Sep 10, 2014 79.30 79.30 79.30 79.30 497 -0.11(-0.14%)
Sep 09, 2014 79.41 79.41 79.41 79.41 3,597 -0.02(-0.03%)
Sep 08, 2014 79.97 79.97 79.43 79.43 7,660 -0.25(-0.31%)
Sep 05, 2014 79.97 79.97 79.68 79.68 312 -0.18(-0.23%)
Sep 04, 2014 79.86 79.64 79.64 79.86 100 +0.22(+0.28%)
Sep 03, 2014 79.64 79.64 79.64 79.64 100 -0.19(-0.24%)
Sep 02, 2014 79.81 79.97 79.53 79.83 4,313 -0.34(-0.42%)
Aug 29, 2014 80.25 80.17 80.17 80.17 800 -0.07(-0.09%)
Aug 28, 2014 80.25 80.40 80.24 80.24 4,818 -0.15(-0.19%)
Aug 26, 2014 80.39 80.39 80.39 80.39 200 -0.36(-0.45%)
Aug 25, 2014 80.75 80.75 80.75 80.75 40 +0.00(+0.00%)
Aug 21, 2014 80.75 80.75 80.75 80.75 1,300 +0.20(+0.25%)
Aug 19, 2014 80.55 80.55 80.55 80.55 200 +0.23(+0.29%)
Aug 15, 2014 80.32 80.32 80.32 80.32 0 +0.00(+0.00%)
Aug 13, 2014 80.32 80.32 80.32 80.32 0 +0.00(+0.00%)
Aug 12, 2014 80.32 80.32 80.32 80.32 4 +0.00(+0.00%)
Aug 11, 2014 80.32 80.32 80.32 80.32 10 +0.00(+0.00%)
Aug 08, 2014 79.71 80.32 79.71 80.32 553 +0.34(+0.42%)
Aug 06, 2014 79.98 79.98 79.98 79.98 0 +0.00(+0.00%)
Aug 05, 2014 79.98 79.98 79.98 79.98 1,100 -0.09(-0.11%)
Aug 04, 2014 80.07 80.07 80.07 80.07 652 -1.43(-1.75%)
Jul 31, 2014 81.50 81.50 81.50 81.50 0 +0.00(+0.00%)
Jul 30, 2014 81.50 81.50 81.50 81.50 2 +0.00(+0.00%)
Jul 28, 2014 81.50 81.50 81.50 81.50 200 -0.37(-0.45%)
Jul 25, 2014 81.87 81.87 81.87 81.87 300 +0.60(+0.74%)
Jul 24, 2014 81.70 81.70 81.27 81.27 300 -0.39(-0.48%)
Jul 23, 2014 81.68 81.68 81.66 81.66 400 +0.20(+0.25%)
Jul 22, 2014 80.82 81.46 80.82 81.46 30,700 +0.49(+0.61%)
Jul 21, 2014 80.91 80.97 80.80 80.97 24,728 -0.24(-0.30%)
Jul 17, 2014 81.21 81.21 81.21 81.21 1,000 +0.01(+0.01%)
Jul 16, 2014 81.20 81.20 81.20 81.20 2,010 +0.16(+0.19%)
Jul 15, 2014 81.05 81.05 81.05 81.05 40 +0.00(+0.00%)
Jul 14, 2014 81.02 81.05 81.02 81.05 1,200 -0.05(-0.06%)
Jul 11, 2014 81.09 81.09 81.09 81.09 6 +0.00(+0.00%)
Jul 10, 2014 81.09 81.09 81.09 81.09 1,404 -0.06(-0.07%)
Jul 08, 2014 81.15 81.15 81.15 81.15 3,600 -0.01(-0.01%)
Jul 07, 2014 80.78 81.16 80.78 81.16 1,941 -0.45(-0.55%)
Jul 02, 2014 81.61 81.61 81.61 81.61 0 +0.00(+0.00%)
Jul 01, 2014 81.35 81.61 81.61 81.61 60 +0.00(+0.00%)
Jun 30, 2014 81.61 81.61 81.61 81.61 224 +0.00(+0.00%)
Jun 27, 2014 81.50 81.61 81.50 81.61 606 +0.12(+0.15%)
Jun 26, 2014 81.49 81.49 81.49 81.49 6 +0.00(+0.00%)
Jun 25, 2014 81.49 81.49 81.49 81.49 15 +0.00(+0.00%)
Jun 24, 2014 81.49 81.49 81.49 81.49 10 +0.00(+0.00%)
Jun 23, 2014 80.93 81.50 80.93 81.49 464 +0.36(+0.44%)
Jun 20, 2014 81.13 81.13 81.13 81.13 63 +0.00(+0.00%)
Jun 19, 2014 80.84 81.18 80.84 81.13 684 +0.21(+0.26%)
Jun 18, 2014 80.92 80.92 80.92 80.92 200 -0.04(-0.05%)
Jun 17, 2014 80.95 80.96 80.94 80.96 4,000 -0.53(-0.65%)
Jun 16, 2014 81.45 81.49 81.45 81.49 303 +0.26(+0.32%)
Jun 12, 2014 81.23 81.23 81.23 81.23 0 +0.00(+0.00%)
Jun 11, 2014 81.23 81.23 81.23 81.23 3 +0.00(+0.00%)
Jun 10, 2014 81.24 81.24 81.23 81.23 1,151 +0.28(+0.35%)
Jun 06, 2014 80.66 80.95 80.95 80.95 21 +0.00(+0.00%)
Jun 05, 2014 80.66 80.95 80.95 80.95 10 +0.00(+0.00%)
Jun 03, 2014 80.95 80.95 80.95 80.95 0 +0.00(+0.00%)
May 30, 2014 80.95 80.95 80.95 80.95 0 +0.24(+0.30%)
May 27, 2014 80.74 80.71 80.71 80.71 600 -0.49(-0.60%)
May 23, 2014 81.20 81.20 81.20 81.20 300 +1.00(+1.25%)
May 21, 2014 80.20 80.20 80.20 80.20 0 -0.14(-0.17%)
May 20, 2014 80.95 80.95 80.30 80.34 616 +0.84(+1.06%)
May 19, 2014 79.50 79.50 79.50 79.50 11 +0.00(+0.00%)
May 16, 2014 79.50 79.50 79.50 79.50 29 +0.00(+0.00%)
May 09, 2014 79.50 79.50 79.50 79.50 0 +0.00(+0.00%)
May 08, 2014 79.50 79.50 79.50 79.50 4 +0.00(+0.00%)
May 06, 2014 79.50 79.50 79.50 79.50 0 +0.00(+0.00%)
May 05, 2014 79.50 79.50 79.50 79.50 50 +0.00(+0.00%)
May 02, 2014 79.33 79.50 79.33 79.50 480 -0.73(-0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.